Dark

GEO
GEODRILL LTD
stock TSE

Inactive

Aug 2, 2024

2.37CAD+0.424%(+0.01)11,590

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.3600	2.3900	2.2700	2.3700	+0.424%	11,590	0.000%
2024-08-01	2.4500	2.4500	2.3600	2.3600	-3.279%	9,485	+0.424%
2024-07-31	2.3900	2.4800	2.3900	2.4400	+2.092%	51,921	-2.869%
2024-07-30	2.4000	2.4000	2.3900	2.3900	-0.417%	8,353	-0.837%
2024-07-29	2.3900	2.4000	2.3900	2.4000	0.000%	12,687	-1.250%
2024-07-26	2.3900	2.4000	2.3500	2.4000	+3.448%	45,276	-1.250%
2024-07-25	2.3200	2.3400	2.2100	2.3200	-0.855%	42,505	+2.155%
2024-07-24	2.3000	2.3700	2.3000	2.3400	-0.426%	21,800	+1.282%
2024-07-23	2.3300	2.3600	2.3000	2.3500	0.000%	34,700	+0.851%
2024-07-22	2.3100	2.3500	2.2700	2.3500	+2.620%	4,880	+0.851%
2024-07-19	2.3000	2.3000	2.2400	2.2900	-1.293%	5,650	+3.493%
2024-07-18	2.2800	2.3300	2.2800	2.3200	-2.110%	10,728	+2.155%
2024-07-17	2.3600	2.3700	2.2900	2.3700	+1.282%	12,320	0.000%
2024-07-16	2.3200	2.3800	2.2500	2.3400	0.000%	17,930	+1.282%
2024-07-15	2.3700	2.4300	2.3000	2.3400	-1.266%	17,709	+1.282%
2024-07-12	2.2500	2.4500	2.2500	2.3700	+5.804%	26,173	0.000%
2024-07-11	2.1900	2.2600	2.1900	2.2400	+2.752%	8,940	+5.804%
2024-07-10	2.2100	2.2100	2.1800	2.1800	-1.357%	2,274	+8.716%
2024-07-09	2.2300	2.2700	2.1900	2.2100	-1.778%	5,366	+7.240%
2024-07-08	2.3300	2.3400	2.2400	2.2500	+1.351%	11,866	+5.333%
2024-07-05	2.1800	2.2500	2.1800	2.2200	+1.835%	30,215	+6.757%
2024-07-04	2.1900	2.1900	2.1800	2.1800	-0.909%	368	+8.716%
2024-07-03	2.1800	2.2400	2.1700	2.2000	0.000%	16,129	+7.727%
2024-07-02	2.2800	2.2800	2.1900	2.2000	-4.762%	20,249	+7.727%
2024-06-28	2.0100	2.3400	2.0100	2.3100	+16.080%	47,278	+2.597%
2024-06-27	2.0200	2.0400	1.9900	1.9900	-0.995%	25,907	+19.095%
2024-06-26	2.0100	2.0100	1.9700	2.0100	-0.495%	10,750	+17.910%
2024-06-25	2.0100	2.0200	2.0100	2.0200	+0.498%	2,800	+17.327%
2024-06-24	2.0200	2.0200	1.9900	2.0100	-0.495%	19,834	+17.910%
2024-06-21	2.0200	2.0200	1.9800	2.0200	0.000%	16,370	+17.327%
2024-06-20	2.0200	2.0700	2.0000	2.0200	0.000%	17,990	+17.327%
2024-06-19	2.0400	2.0400	2.0100	2.0200	-0.980%	11,009	+17.327%
2024-06-18	2.0600	2.0600	2.0400	2.0400	-0.971%	4,000	+16.176%
2024-06-17	2.0500	2.0700	2.0500	2.0600	+0.488%	700	+15.049%
2024-06-14	2.0900	2.0900	2.0100	2.0500	-2.381%	18,581	+15.610%
2024-06-13	2.1000	2.1000	2.0700	2.1000	-0.943%	10,200	+12.857%
2024-06-12	2.1200	2.1200	2.1200	2.1200	+0.474%	300	+11.792%
2024-06-11	2.1100	2.1400	2.1000	2.1100	0.000%	878	+12.322%
2024-06-10	2.1400	2.2000	2.1000	2.1100	-1.860%	28,600	+12.322%
2024-06-07	2.1900	2.1900	2.1500	2.1500	-0.463%	25,148	+10.233%
2024-06-06	2.1900	2.1900	2.1500	2.1600	-1.818%	4,821	+9.722%
2024-06-05	2.1800	2.2000	2.1700	2.2000	+2.804%	17,402	+7.727%
2024-06-04	2.1600	2.2200	2.1400	2.1400	-2.727%	22,777	+10.748%
2024-06-03	2.1900	2.2000	2.1600	2.2000	+1.852%	21,870	+7.727%
2024-05-31	2.1800	2.1900	2.1600	2.1600	-0.917%	13,622	+9.722%
2024-05-30	2.1900	2.2500	2.1700	2.1800	+1.395%	7,355	+8.716%
2024-05-29	2.1700	2.1700	2.1500	2.1500	-0.922%	9,400	+10.233%
2024-05-28	2.2200	2.2300	2.1700	2.1700	-0.913%	10,400	+9.217%
2024-05-27	2.2000	2.2000	2.1900	2.1900	+0.459%	625	+8.219%
2024-05-24	2.2400	2.2400	2.1700	2.1800	-0.909%	6,100	+8.716%
2024-05-23	2.2200	2.2200	2.1600	2.2000	-0.901%	5,025	+7.727%
2024-05-22	2.2800	2.2800	2.2000	2.2200	+0.452%	4,650	+6.757%
2024-05-21	2.2000	2.2800	2.2000	2.2100	-0.450%	8,275	+7.240%
2024-05-17	2.2600	2.2800	2.2100	2.2200	-0.448%	9,620	+6.757%
2024-05-16	2.2900	2.2900	2.2300	2.2300	-1.762%	11,225	+6.278%
2024-05-15	2.2800	2.2900	2.2600	2.2700	-0.873%	6,050	+4.405%
2024-05-14	2.2800	2.2900	2.1800	2.2900	+0.439%	17,750	+3.493%
2024-05-13	2.1100	2.2900	2.0800	2.2800	+10.145%	60,406	+3.947%
2024-05-10	2.0600	2.1400	2.0300	2.0700	-0.481%	8,600	+14.493%
2024-05-09	2.1000	2.1500	2.0800	2.0800	+1.463%	5,400	+13.942%
2024-05-08	2.1200	2.1400	1.9000	2.0500	0.000%	38,835	+15.610%
2024-05-07	2.1300	2.1300	2.0500	2.0500	-0.966%	8,401	+15.610%
2024-05-06	2.1200	2.1200	2.0700	2.0700	+0.976%	9,082	+14.493%
2024-05-02	2.0400	2.0500	2.0400	2.0500	+0.490%	2,200	+15.610%
2024-05-01	2.0400	2.1000	2.0100	2.0400	-0.971%	13,062	+16.176%
2024-04-30	2.1200	2.1500	2.0600	2.0600	-1.905%	10,750	+15.049%
2024-04-29	2.1200	2.1200	2.0900	2.1000	0.000%	4,612	+12.857%
2024-04-26	2.1400	2.1400	2.0800	2.1000	0.000%	40,400	+12.857%
2024-04-24	2.1000	2.1300	2.1000	2.1000	+0.478%	46,300	+12.857%
2024-04-23	2.1100	2.1200	2.0900	2.0900	-0.948%	8,814	+13.397%
2024-04-22	2.1200	2.1400	2.1100	2.1100	-0.472%	2,821	+12.322%
2024-04-19	2.2000	2.2000	2.1100	2.1200	-1.395%	7,203	+11.792%
2024-04-18	2.1500	2.1600	2.1500	2.1500	-3.153%	1,400	+10.233%
2024-04-16	2.3000	2.3000	2.2200	2.2200	-3.478%	12,313	+6.757%
2024-04-15	2.2400	2.3000	2.2400	2.3000	+3.604%	24,201	+3.043%
2024-04-12	2.1300	2.2600	2.1300	2.2200	+4.717%	87,291	+6.757%
2024-04-11	2.1300	2.1700	2.0900	2.1200	+0.474%	10,633	+11.792%
2024-04-10	2.1200	2.1600	2.1100	2.1100	+3.941%	34,726	+12.322%
2024-04-08	2.0400	2.0400	1.9800	2.0300	+1.500%	25,456	+16.749%
2024-04-05	2.0500	2.0500	2.0000	2.0000	0.000%	16,425	+18.500%
2024-04-04	1.9800	2.0000	1.9700	2.0000	+2.041%	2,300	+18.500%
2024-04-03	1.9600	1.9800	1.9300	1.9600	0.000%	21,700	+20.918%
2024-04-02	1.9200	1.9600	1.9000	1.9600	+3.158%	47,026	+20.918%
2024-04-01	1.9600	1.9700	1.9000	1.9000	-0.524%	10,200	+24.737%
2024-03-28	1.8700	1.9700	1.8500	1.9100	+3.804%	7,900	+24.084%
2024-03-27	1.8700	1.8800	1.8400	1.8400	-1.604%	6,900	+28.804%
2024-03-26	1.8600	1.9300	1.8600	1.8700	0.000%	8,403	+26.738%
2024-03-25	1.9700	1.9700	1.8700	1.8700	-0.532%	5,029	+26.738%
2024-03-22	1.9600	1.9700	1.8800	1.8800	-4.082%	41,400	+26.064%
2024-03-21	1.9900	2.0200	1.9600	1.9600	-0.508%	13,860	+20.918%
2024-03-20	1.9800	1.9900	1.9600	1.9700	-1.990%	8,902	+20.305%
2024-03-19	2.0200	2.0500	1.9800	2.0100	-1.951%	9,501	+17.910%
2024-03-15	2.0100	2.0500	1.9600	2.0500	-0.485%	10,495	+15.610%
2024-03-14	1.9100	2.0600	1.9100	2.0600	+8.421%	41,612	+15.049%
2024-03-13	1.8500	1.9000	1.8100	1.9000	+3.825%	33,868	+24.737%
2024-03-12	1.8000	1.8400	1.7800	1.8300	+1.667%	13,259	+29.508%
2024-03-11	1.7300	1.8400	1.7100	1.8000	+5.882%	18,016	+31.667%
2024-03-07	1.7200	1.7200	1.6900	1.7000	+0.592%	10,300	+39.412%
2024-03-06	1.7000	1.7400	1.6900	1.6900	0.000%	60,401	+40.237%
2024-03-04	1.7400	1.7400	1.6300	1.6900	-2.874%	58,378	+40.237%
2024-03-01	1.6700	1.7400	1.6700	1.7400	+4.192%	16,934	+36.207%
2024-02-29	1.6700	1.6700	1.6300	1.6700	+3.727%	27,524	+41.916%
2024-02-28	1.6500	1.6600	1.6100	1.6100	-1.829%	16,590	+47.205%
2024-02-27	1.5900	1.6400	1.5900	1.6400	+5.806%	2,450	+44.512%
2024-02-26	1.5500	1.5600	1.5200	1.5500	0.000%	48,162	+52.903%
2024-02-23	1.5700	1.5700	1.5500	1.5500	-1.274%	31,700	+52.903%
2024-02-22	1.5900	1.5900	1.5700	1.5700	-1.258%	10,790	+50.955%
2024-02-21	1.6500	1.6600	1.5900	1.5900	-3.636%	3,000	+49.057%
2024-02-20	1.5700	1.6500	1.5500	1.6500	+5.769%	26,272	+43.636%
2024-02-16	1.5300	1.6500	1.5300	1.5600	-0.637%	21,935	+51.923%
2024-02-15	1.5700	1.5700	1.5700	1.5700	0.000%	7,100	+50.955%
2024-02-14	1.5700	1.5800	1.5400	1.5700	0.000%	10,306	+50.955%
2024-02-13	1.6100	1.6300	1.5700	1.5700	-2.484%	30,610	+50.955%
2024-02-12	1.6300	1.6300	1.6100	1.6100	-1.227%	22,320	+47.205%
2024-02-09	1.6700	1.6800	1.6300	1.6300	-3.550%	38,000	+45.399%
2024-02-08	1.7100	1.7100	1.6900	1.6900	-1.170%	70,100	+40.237%
2024-02-07	1.6700	1.7600	1.6700	1.7100	+1.786%	59,523	+38.596%
2024-02-06	1.7000	1.7000	1.6800	1.6800	-0.592%	4,970	+41.071%
2024-02-05	1.7600	1.7600	1.6800	1.6900	0.000%	6,010	+40.237%
2024-02-02	1.7600	1.7600	1.6500	1.6900	-1.170%	46,570	+40.237%
2024-02-01	1.6700	1.7300	1.6200	1.7100	+3.012%	160,445	+38.596%
2024-01-31	1.7200	1.7200	1.6300	1.6600	0.000%	23,262	+42.771%
2024-01-30	1.6900	1.7200	1.6600	1.6600	+0.606%	45,335	+42.771%
2024-01-29	1.8300	1.8300	1.6500	1.6500	-7.303%	53,483	+43.636%
2024-01-26	1.8000	1.8000	1.7800	1.7800	-2.198%	665	+33.146%
2024-01-25	1.8100	1.8200	1.7900	1.8200	-1.087%	6,175	+30.220%
2024-01-24	1.8300	1.8500	1.8100	1.8400	+2.222%	1,610	+28.804%
2024-01-23	1.7700	1.8200	1.7700	1.8000	+2.273%	8,400	+31.667%
2024-01-22	1.7500	1.7900	1.7300	1.7600	0.000%	22,775	+34.659%
2024-01-19	1.7800	1.8200	1.7600	1.7600	-1.124%	18,314	+34.659%
2024-01-18	1.8100	1.8100	1.7800	1.7800	-2.198%	2,400	+33.146%
2024-01-17	1.8200	1.8300	1.8200	1.8200	-1.087%	6,580	+30.220%
2024-01-16	1.8400	1.8500	1.8000	1.8400	+1.099%	26,650	+28.804%
2024-01-15	1.7800	1.8200	1.7800	1.8200	0.000%	5,600	+30.220%
2024-01-12	1.8200	1.8300	1.7800	1.8200	+1.111%	6,100	+30.220%
2024-01-11	1.7900	1.8000	1.7900	1.8000	+1.124%	8,950	+31.667%
2024-01-10	1.7800	1.7900	1.7800	1.7800	-1.111%	14,615	+33.146%
2024-01-09	1.7400	1.8000	1.7400	1.8000	+4.046%	10,700	+31.667%
2024-01-08	1.7500	1.7600	1.7200	1.7300	-1.143%	23,100	+36.994%
2024-01-05	1.7700	1.7800	1.7300	1.7500	-1.130%	14,656	+35.429%
2024-01-04	1.7400	1.7700	1.7400	1.7700	+1.724%	3,904	+33.898%
2024-01-03	1.7300	1.7700	1.6600	1.7400	-0.571%	23,603	+36.207%
2024-01-02	1.8000	1.8000	1.7400	1.7500	-2.235%	33,014	+35.429%
2023-12-29	1.7700	1.7900	1.7400	1.7900	+0.562%	9,132	+32.402%
2023-12-28	1.7700	1.8000	1.7700	1.7800	+2.299%	4,300	+33.146%
2023-12-27	1.7900	1.7900	1.7100	1.7400	-2.793%	17,515	+36.207%
2023-12-22	1.7400	1.7900	1.7400	1.7900	+4.070%	5,400	+32.402%
2023-12-21	1.7700	1.7700	1.6900	1.7200	-2.825%	66,516	+37.791%
2023-12-20	1.7800	1.7900	1.6700	1.7700	-2.210%	25,500	+33.898%
2023-12-19	1.8100	1.8100	1.8000	1.8100	0.000%	12,900	+30.939%
2023-12-18	1.8000	1.8100	1.7700	1.8100	-1.093%	800	+30.939%
2023-12-15	1.8400	1.8400	1.8200	1.8300	+0.549%	1,700	+29.508%
2023-12-14	1.8000	1.8200	1.8000	1.8200	-1.087%	12,800	+30.220%
2023-12-13	1.7500	1.8400	1.7500	1.8400	+3.955%	12,439	+28.804%
2023-12-12	1.7300	1.7700	1.7300	1.7700	+1.724%	4,100	+33.898%
2023-12-08	1.6600	1.7800	1.6600	1.7400	+2.353%	9,398	+36.207%
2023-12-07	1.7300	1.7300	1.7000	1.7000	+3.030%	3,402	+39.412%
2023-12-06	1.7500	1.7700	1.6500	1.6500	-7.303%	66,841	+43.636%
2023-12-05	1.7800	1.7800	1.7800	1.7800	-1.111%	5,600	+33.146%
2023-12-04	1.8000	1.8100	1.8000	1.8000	+1.124%	750	+31.667%
2023-12-01	1.7200	1.7800	1.7200	1.7800	+2.299%	3,830	+33.146%
2023-11-30	1.7700	1.8200	1.7300	1.7400	-1.695%	11,617	+36.207%
2023-11-29	1.7500	1.7700	1.7500	1.7700	+1.143%	1,200	+33.898%
2023-11-28	1.7400	1.8000	1.7400	1.7500	+1.744%	19,275	+35.429%
2023-11-27	1.8700	1.8700	1.7100	1.7200	-5.495%	30,713	+37.791%
2023-11-24	1.8400	1.9000	1.7600	1.8200	-7.614%	21,225	+30.220%
2023-11-23	1.9100	1.9900	1.9100	1.9700	+3.684%	1,733	+20.305%
2023-11-22	1.8700	1.9000	1.8700	1.9000	+1.604%	5,900	+24.737%
2023-11-21	1.8800	1.8800	1.8100	1.8700	0.000%	8,116	+26.738%
2023-11-20	1.8900	1.8900	1.8700	1.8700	0.000%	5,116	+26.738%
2023-11-17	1.8900	1.9100	1.8600	1.8700	-1.579%	15,600	+26.738%
2023-11-16	1.9800	2.0700	1.9000	1.9000	-2.564%	25,015	+24.737%
2023-11-15	1.9100	1.9800	1.9100	1.9500	+3.175%	11,152	+21.538%
2023-11-14	1.9000	1.9100	1.8600	1.8900	+2.162%	9,350	+25.397%
2023-11-13	1.7700	1.9100	1.7500	1.8500	+2.210%	11,057	+28.108%
2023-11-10	1.8000	1.8100	1.7900	1.8100	+2.841%	6,500	+30.939%
2023-11-09	1.7800	1.8100	1.7500	1.7600	+1.149%	10,510	+34.659%
2023-11-08	1.7000	1.7600	1.7000	1.7400	+1.754%	16,060	+36.207%
2023-11-07	1.6800	1.7200	1.6800	1.7100	+1.786%	16,299	+38.596%
2023-11-06	1.6900	1.7600	1.6600	1.6800	+3.067%	5,501	+41.071%
2023-11-03	1.6500	1.7500	1.6300	1.6300	-5.233%	41,317	+45.399%
2023-11-02	1.7000	1.7900	1.6100	1.7200	+1.775%	69,860	+37.791%
2023-11-01	1.7600	1.8200	1.6600	1.6900	-7.143%	58,422	+40.237%
2023-10-31	2.1000	2.1000	1.6900	1.8200	-23.529%	272,791	+30.220%
2023-10-30	2.4000	2.4200	2.3800	2.3800	-2.857%	9,451	-0.420%
2023-10-27	2.4200	2.4800	2.4100	2.4500	0.000%	7,500	-3.265%
2023-10-26	2.4900	2.4900	2.4000	2.4500	+0.823%	11,624	-3.265%
2023-10-25	2.4500	2.4800	2.4000	2.4300	-0.816%	3,450	-2.469%
2023-10-24	2.4100	2.4500	2.3900	2.4500	+2.083%	3,800	-3.265%
2023-10-23	2.4400	2.4500	2.4000	2.4000	-2.041%	2,700	-1.250%
2023-10-20	2.3800	2.4500	2.3800	2.4500	+2.941%	20,100	-3.265%
2023-10-19	2.3700	2.3800	2.3600	2.3800	+1.277%	1,705	-0.420%
2023-10-18	2.3600	2.3600	2.3100	2.3500	+0.858%	22,650	+0.851%
2023-10-17	2.3300	2.3300	2.3100	2.3300	0.000%	13,501	+1.717%
2023-10-16	2.3300	2.3300	2.3250	2.3300	+0.866%	4,300	+1.717%
2023-10-13	2.3000	2.3300	2.1900	2.3100	+0.435%	11,818	+2.597%
2023-10-12	2.3100	2.3100	2.2800	2.3000	+0.877%	49,403	+3.043%
2023-10-11	2.3000	2.3000	2.2800	2.2800	-0.437%	3,400	+3.947%
2023-10-10	2.2800	2.3500	2.2800	2.2900	+3.620%	5,629	+3.493%
2023-10-06	2.2700	2.2900	2.2100	2.2100	-1.339%	7,345	+7.240%
2023-10-05	2.2000	2.2400	2.2000	2.2400	+2.752%	910	+5.804%
2023-10-04	2.1500	2.2200	2.1500	2.1800	-0.909%	9,956	+8.716%
2023-10-03	2.2500	2.2800	2.1500	2.2000	-4.762%	41,026	+7.727%
2023-10-02	2.3500	2.3500	2.2500	2.3100	-1.702%	17,845	+2.597%
2023-09-29	2.3400	2.4000	2.2800	2.3500	+0.427%	116,735	+0.851%
2023-09-28	2.2800	2.3600	2.2800	2.3400	+4.000%	6,500	+1.282%
2023-09-27	2.2500	2.2900	2.2500	2.2500	-4.255%	5,900	+5.333%
2023-09-26	2.3400	2.4200	2.2700	2.3500	+1.293%	33,447	+0.851%
2023-09-25	2.3000	2.3200	2.2400	2.3200	+0.870%	37,233	+2.155%
2023-09-22	2.3200	2.3700	2.2900	2.3000	-2.128%	20,722	+3.043%
2023-09-21	2.4000	2.4000	2.3500	2.3500	-2.083%	11,520	+0.851%
2023-09-20	2.4000	2.4000	2.3600	2.4000	-0.826%	16,235	-1.250%
2023-09-19	2.4200	2.4700	2.3700	2.4200	+0.833%	4,100	-2.066%
2023-09-18	2.4300	2.4300	2.3700	2.4000	0.000%	9,920	-1.250%
2023-09-15	2.5500	2.5500	2.4000	2.4000	-2.834%	11,227	-1.250%
2023-09-14	2.5300	2.5300	2.4000	2.4700	+1.230%	27,710	-4.049%
2023-09-13	2.5000	2.5000	2.4300	2.4400	-1.613%	29,816	-2.869%
2023-09-12	2.4800	2.5400	2.4800	2.4800	0.000%	7,350	-4.435%
2023-09-11	2.4900	2.5000	2.4800	2.4800	-1.587%	7,686	-4.435%
2023-09-08	2.5900	2.5900	2.4900	2.5200	+0.398%	23,937	-5.952%
2023-09-07	2.5500	2.5500	2.5000	2.5100	-1.569%	14,175	-5.578%
2023-09-06	2.5900	2.5900	2.5400	2.5500	+0.394%	9,400	-7.059%
2023-09-05	2.5500	2.5500	2.5000	2.5400	+2.008%	24,342	-6.693%
2023-09-01	2.4800	2.5500	2.4600	2.4900	-0.400%	22,212	-4.819%
2023-08-31	2.5500	2.5600	2.5000	2.5000	-2.344%	37,700	-5.200%
2023-08-30	2.5800	2.5900	2.5600	2.5600	+1.587%	11,400	-7.422%
2023-08-29	2.5500	2.5500	2.5200	2.5200	+0.398%	2,289	-5.952%
2023-08-28	2.5400	2.5500	2.5100	2.5100	-1.569%	9,453	-5.578%
2023-08-25	2.5400	2.5500	2.5400	2.5500	0.000%	800	-7.059%
2023-08-24	2.5300	2.5600	2.5300	2.5500	+1.190%	3,900	-7.059%
2023-08-23	2.4800	2.5300	2.4800	2.5200	0.000%	35,500	-5.952%
2023-08-22	2.5500	2.5500	2.4600	2.5200	+1.205%	10,118	-5.952%
2023-08-21	2.4900	2.5300	2.4900	2.4900	0.000%	7,202	-4.819%
2023-08-18	2.5400	2.7000	2.4900	2.4900	-0.400%	25,700	-4.819%
2023-08-17	2.5200	2.5200	2.4800	2.5000	0.000%	8,100	-5.200%
2023-08-16	2.5500	2.5900	2.4500	2.5000	-1.575%	17,904	-5.200%
2023-08-15	2.7000	2.7000	2.4500	2.5400	-4.511%	63,162	-6.693%
2023-08-14	2.5600	2.7300	2.5600	2.6600	+3.906%	35,690	-10.902%
2023-08-11	2.6400	2.6800	2.5500	2.5600	-4.120%	20,687	-7.422%
2023-08-10	2.7500	2.7500	2.5900	2.6700	-0.373%	8,500	-11.236%
2023-08-09	2.7300	2.7400	2.4400	2.6800	-2.545%	56,490	-11.567%
2023-08-08	2.6900	2.7700	2.1500	2.7500	-11.290%	246,601	-13.818%
2023-08-04	3.1200	3.1300	3.1000	3.1000	0.000%	9,400	-23.548%
2023-08-03	3.0700	3.1200	3.0700	3.1000	+0.649%	6,950	-23.548%
2023-08-02	3.1000	3.1200	3.0800	3.0800	-0.645%	5,200	-23.052%
2023-08-01	3.1800	3.1900	3.0800	3.1000	-1.274%	10,597	-23.548%
2023-07-31	3.1000	3.1400	3.1000	3.1400	+1.290%	6,540	-24.522%
2023-07-28	3.0800	3.1000	3.0800	3.1000	+1.639%	2,750	-23.548%
2023-07-27	3.1400	3.1400	3.0500	3.0500	-0.974%	20,051	-22.295%
2023-07-26	3.0700	3.1400	3.0700	3.0800	0.000%	6,400	-23.052%
2023-07-25	3.1000	3.1000	3.0800	3.0800	+0.326%	14,500	-23.052%
2023-07-24	3.1100	3.1100	3.0700	3.0700	0.000%	6,500	-22.801%
2023-07-21	3.1300	3.1300	3.0200	3.0700	-2.540%	9,028	-22.801%
2023-07-20	3.1300	3.1500	3.1300	3.1500	+0.318%	955	-24.762%
2023-07-19	3.1400	3.1400	3.1400	3.1400	0.000%	205	-24.522%
2023-07-18	3.0800	3.1400	3.0800	3.1400	0.000%	600	-24.522%
2023-07-17	3.1100	3.1900	3.0800	3.1400	+2.280%	11,200	-24.522%
2023-07-14	3.2400	3.2400	3.0700	3.0700	0.000%	2,047	-22.801%
2023-07-13	3.0400	3.0700	3.0300	3.0700	+0.656%	7,008	-22.801%
2023-07-12	3.0900	3.1200	3.0100	3.0500	0.000%	20,500	-22.295%
2023-07-11	3.0700	3.1100	3.0400	3.0500	-1.294%	7,264	-22.295%
2023-07-10	3.1200	3.1200	3.0600	3.0900	+0.325%	15,377	-23.301%
2023-07-07	3.1900	3.1900	3.0600	3.0800	-4.050%	10,850	-23.052%
2023-07-06	3.1500	3.2500	3.1300	3.2100	+2.556%	3,800	-26.168%
2023-07-05	3.1300	3.2000	3.0600	3.1300	+0.968%	11,900	-24.281%
2023-07-04	3.1500	3.1500	3.1000	3.1000	-1.587%	8,646	-23.548%
2023-06-30	3.2000	3.2200	3.1500	3.1500	-1.563%	4,433	-24.762%
2023-06-29	3.2800	3.3000	3.1300	3.2000	-3.030%	23,435	-25.938%
2023-06-28	3.2500	3.3000	3.2000	3.3000	+1.538%	51,004	-28.182%
2023-06-27	3.2000	3.2500	3.1700	3.2500	+1.562%	60,250	-27.077%
2023-06-26	3.2000	3.2000	3.2000	3.2000	0.000%	5,528	-25.938%
2023-06-23	3.1600	3.2100	3.1300	3.2000	+0.629%	7,805	-25.938%
2023-06-22	3.0900	3.1800	3.0900	3.1800	+3.247%	7,280	-25.472%
2023-06-21	3.0500	3.1000	3.0200	3.0800	+1.987%	19,180	-23.052%
2023-06-20	3.0600	3.0600	3.0200	3.0200	-1.307%	6,200	-21.523%
2023-06-19	3.0800	3.0800	3.0600	3.0600	-0.649%	4,773	-22.549%
2023-06-16	3.0800	3.1000	3.0800	3.0800	-0.324%	4,204	-23.052%
2023-06-15	3.0700	3.1000	3.0600	3.0900	+0.651%	2,130	-23.301%
2023-06-14	3.0700	3.0800	3.0700	3.0700	+0.987%	1,851	-22.801%
2023-06-13	3.0500	3.0500	3.0400	3.0400	-1.935%	11,090	-22.039%
2023-06-12	3.0400	3.1000	3.0200	3.1000	+0.649%	7,921	-23.548%
2023-06-09	3.1000	3.1100	3.0500	3.0800	-1.597%	3,900	-23.052%
2023-06-08	3.0400	3.1700	3.0400	3.1300	+2.288%	8,984	-24.281%
2023-06-07	3.0400	3.0800	3.0400	3.0600	+0.990%	4,000	-22.549%
2023-06-06	3.0400	3.0400	3.0300	3.0300	0.000%	23,321	-21.782%
2023-06-05	3.0400	3.0400	3.0300	3.0300	0.000%	4,520	-21.782%
2023-06-02	3.0500	3.0700	3.0300	3.0300	-0.656%	2,000	-21.782%
2023-06-01	3.0200	3.0500	3.0000	3.0500	+1.667%	10,188	-22.295%
2023-05-31	2.8500	3.0400	2.8500	3.0000	+5.634%	18,895	-21.000%
2023-05-30	3.0000	3.0100	2.8000	2.8400	-4.698%	27,200	-16.549%
2023-05-29	2.9500	3.0000	2.9500	2.9800	-0.997%	3,919	-20.470%
2023-05-26	3.0500	3.0500	3.0000	3.0100	0.000%	26,952	-21.262%
2023-05-25	3.0400	3.0400	3.0000	3.0100	-0.987%	5,338	-21.262%
2023-05-24	3.0700	3.0700	3.0000	3.0400	-0.977%	10,974	-22.039%
2023-05-23	3.0500	3.0700	3.0500	3.0700	+0.656%	3,054	-22.801%
2023-05-19	3.0500	3.0700	3.0300	3.0500	-0.974%	8,600	-22.295%
2023-05-18	3.0300	3.0800	3.0300	3.0800	+0.984%	8,727	-23.052%
2023-05-17	3.0200	3.1400	3.0200	3.0500	+0.660%	2,872	-22.295%
2023-05-16	3.0800	3.1100	3.0300	3.0300	-1.942%	7,943	-21.782%
2023-05-15	3.0700	3.1500	3.0100	3.0900	-2.215%	45,878	-23.301%
2023-05-12	3.1500	3.1800	3.1200	3.1600	+0.637%	6,300	-25.000%
2023-05-11	3.1400	3.2100	3.1100	3.1400	+1.290%	16,790	-24.522%
2023-05-10	3.4100	3.4100	3.0500	3.1000	-7.186%	54,905	-23.548%
2023-05-09	3.4300	3.4500	3.3400	3.3400	-0.890%	13,787	-29.042%
2023-05-08	3.2900	3.3700	3.2900	3.3700	+3.058%	18,226	-29.674%
2023-05-05	3.1700	3.2800	3.1500	3.2700	+2.508%	21,636	-27.523%
2023-05-04	3.1100	3.2000	3.1100	3.1900	-0.313%	8,024	-25.705%
2023-05-03	3.0800	3.2000	3.0800	3.2000	+3.896%	9,100	-25.938%
2023-05-02	3.1500	3.1500	3.0100	3.0800	-1.597%	8,825	-23.052%
2023-05-01	3.1500	3.2300	3.1000	3.1300	+0.968%	23,025	-24.281%
2023-04-28	3.0300	3.1000	3.0300	3.1000	+2.310%	14,171	-23.548%
2023-04-27	3.0300	3.1400	3.0000	3.0300	-3.810%	62,712	-21.782%
2023-04-26	3.2500	3.2500	3.1500	3.1500	-3.374%	10,600	-24.762%
2023-04-25	3.2500	3.2700	3.2500	3.2600	+1.875%	4,000	-27.301%
2023-04-24	3.4500	3.4500	3.1000	3.2000	-8.571%	49,691	-25.938%
2023-04-21	3.5200	3.5200	3.5000	3.5000	-1.130%	3,845	-32.286%
2023-04-20	3.5200	3.5500	3.5200	3.5400	+0.568%	9,626	-33.051%
2023-04-19	3.5300	3.5500	3.5200	3.5200	-0.283%	4,730	-32.670%
2023-04-18	3.5600	3.5900	3.5300	3.5300	-1.120%	9,552	-32.861%
2023-04-17	3.5500	3.6000	3.5500	3.5700	+0.847%	8,400	-33.613%
2023-04-14	3.5400	3.5400	3.5200	3.5400	0.000%	8,418	-33.051%
2023-04-13	3.5600	3.5600	3.5300	3.5400	-0.562%	5,100	-33.051%
2023-04-12	3.6000	3.6000	3.5500	3.5600	+0.850%	13,710	-33.427%
2023-04-11	3.5000	3.5500	3.4800	3.5300	+0.570%	9,255	-32.861%
2023-04-10	3.5000	3.5300	3.4800	3.5100	+0.862%	4,798	-32.479%
2023-04-06	3.5000	3.5000	3.4700	3.4800	-0.287%	5,342	-31.897%
2023-04-05	3.5800	3.6200	3.4800	3.4900	-1.690%	17,020	-32.092%
2023-04-04	3.5200	3.5500	3.4500	3.5500	+0.852%	15,165	-33.239%
2023-04-03	3.5100	3.5900	3.5000	3.5200	+0.571%	35,485	-32.670%
2023-03-31	3.5000	3.5100	3.4500	3.5000	+1.156%	20,325	-32.286%
2023-03-30	3.3800	3.5100	3.3700	3.4600	+3.904%	29,226	-31.503%
2023-03-29	3.2400	3.3600	3.2200	3.3300	+3.416%	39,956	-28.829%
2023-03-28	3.2300	3.2500	3.2100	3.2200	-0.310%	20,500	-26.398%
2023-03-27	3.2400	3.2500	3.0600	3.2300	+0.623%	38,509	-26.625%
2023-03-24	3.2100	3.2500	3.1900	3.2100	+0.627%	33,710	-26.168%
2023-03-23	3.1900	3.2300	3.1600	3.1900	0.000%	19,300	-25.705%
2023-03-22	3.1900	3.2000	3.1200	3.1900	+1.592%	10,900	-25.705%
2023-03-21	3.1600	3.1900	3.0900	3.1400	+0.641%	34,260	-24.522%
2023-03-20	3.1100	3.1800	3.0500	3.1200	+0.322%	16,571	-24.038%
2023-03-17	3.1000	3.1100	3.0600	3.1100	+0.974%	3,643	-23.794%
2023-03-16	3.1200	3.1200	3.0100	3.0800	-0.645%	34,150	-23.052%
2023-03-15	3.1500	3.1600	3.0300	3.1000	-4.025%	26,324	-23.548%
2023-03-14	3.0500	3.2300	3.0500	3.2300	+5.902%	22,710	-26.625%
2023-03-13	3.0300	3.0500	3.0000	3.0500	+0.660%	38,750	-22.295%
2023-03-10	3.0200	3.0300	3.0100	3.0300	+0.331%	6,500	-21.782%
2023-03-09	3.0500	3.0500	3.0200	3.0200	-0.984%	9,350	-21.523%
2023-03-08	3.0500	3.0500	3.0300	3.0500	+0.660%	34,055	-22.295%
2023-03-07	3.1500	3.1500	3.0000	3.0300	-3.810%	48,270	-21.782%
2023-03-06	3.0100	3.2000	2.9500	3.1500	+8.621%	74,732	-24.762%
2023-03-03	2.8400	2.9000	2.7800	2.9000	+3.571%	35,400	-18.276%
2023-03-02	2.9000	2.9100	2.8000	2.8000	-4.762%	34,995	-15.357%
2023-03-01	2.9100	2.9800	2.9100	2.9400	-1.342%	36,330	-19.388%
2023-02-28	3.0700	3.0800	2.9800	2.9800	-1.650%	9,999	-20.470%
2023-02-27	3.0800	3.0800	3.0100	3.0300	-0.656%	4,710	-21.782%
2023-02-24	3.0000	3.0500	3.0000	3.0500	+0.993%	600	-22.295%
2023-02-23	3.0300	3.0300	3.0200	3.0200	0.000%	1,700	-21.523%
2023-02-22	3.0800	3.0900	3.0200	3.0200	-1.948%	11,932	-21.523%
2023-02-21	3.0800	3.0800	3.0700	3.0800	+0.326%	5,235	-23.052%
2023-02-17	3.1400	3.1400	3.0700	3.0700	-1.917%	22,875	-22.801%
2023-02-16	3.0700	3.1300	3.0700	3.1300	+1.294%	8,463	-24.281%
2023-02-15	2.9900	3.0900	2.9900	3.0900	+3.000%	9,200	-23.301%
2023-02-14	3.0300	3.0300	3.0000	3.0000	-2.280%	1,000	-21.000%
2023-02-13	3.0100	3.0800	3.0100	3.0700	+3.020%	21,205	-22.801%
2023-02-10	2.9300	3.0200	2.9100	2.9800	+1.017%	37,900	-20.470%
2023-02-09	2.9700	3.0000	2.9500	2.9500	-0.673%	29,717	-19.661%
2023-02-08	3.0000	3.0000	2.9500	2.9700	+0.338%	10,537	-20.202%
2023-02-07	3.0900	3.0900	2.9600	2.9600	-2.951%	9,217	-19.932%
2023-02-06	3.0000	3.0500	2.9600	3.0500	+2.007%	11,600	-22.295%
2023-02-03	3.0500	3.0700	2.9900	2.9900	-0.333%	12,171	-20.736%
2023-02-02	2.9800	3.0000	2.9500	3.0000	+3.448%	28,606	-21.000%

.dark-mode .qs0kk4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qs0kk4{ color: #333333; background-color: white; border: 2px solid #333333; }GEOGEODRILL LTDstock TSE

GEO
GEODRILL LTD
stock TSE